KissMeData/192410/price/prices-20250401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 6ac48bd580 Update 2025-04-30 2982 top30,price

2025-04-30 18:02:09 +09:00

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250430	160920	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	830	-54	5	-6.11	100570485	116474	48.22	909	909	830	1149	619	884	863.85	1.98	5711	939	911	890	862	841	901	852	14	265	100	0	1	1	14235530	118	-0.61	0.33	12	0.82	-1360.00	2492.00	6301	20240711	-86.83	575	20250321	44.35	2080	-60.10	20250107	575	44.35	20250321	31500	-97.37	20240711	466	78.11	20240430	0.00	Y	192410	100	14 억	281383	N	N	0	N	02	N
3	20250430	150929	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	858	-26	5	-2.94	86651735	99825	41.33	909	909	839	1149	619	884	868.04	1.98	5520	939	911	890	862	841	901	852	14	265	100	0	1	1	14235530	122	-0.63	0.34	12	0.70	-1360.00	2492.00	6301	20240711	-86.38	575	20250321	49.22	2080	-58.75	20250107	575	49.22	20250321	31500	-97.28	20240711	466	84.12	20240430	0.00	Y	192410	100	14 억	281383	N	N	0	N	02	N
4	20250430	140930	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	854	-30	5	-3.39	69195801	79407	32.87	909	909	839	1149	619	884	871.41	1.98	-849	939	911	890	862	841	901	852	14	265	100	0	1	1	14235530	122	-0.63	0.34	12	0.56	-1360.00	2492.00	6301	20240711	-86.45	575	20250321	48.52	2080	-58.94	20250107	575	48.52	20250321	31500	-97.29	20240711	466	83.26	20240430	0.00	Y	192410	100	14 억	281383	N	N	0	N	02	N
5	20250430	130927	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	862	-22	5	-2.49	60642673	69443	28.75	909	909	839	1149	619	884	873.27	1.98	-1422	939	911	890	862	841	901	852	14	265	100	0	1	1	14235530	123	-0.63	0.35	12	0.49	-1360.00	2492.00	6301	20240711	-86.32	575	20250321	49.91	2080	-58.56	20250107	575	49.91	20250321	31500	-97.26	20240711	466	84.98	20240430	0.00	Y	192410	100	14 억	281383	N	N	0	N	02	N
6	20250430	120931	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	875	-9	5	-1.02	53300562	60934	25.23	909	909	839	1149	619	884	874.73	1.98	-1635	939	911	890	862	841	901	852	14	265	100	0	1	1	14235530	125	-0.64	0.35	12	0.43	-1360.00	2492.00	6301	20240711	-86.11	575	20250321	52.17	2080	-57.93	20250107	575	52.17	20250321	31500	-97.22	20240711	466	87.77	20240430	0.00	Y	192410	100	14 억	281383	N	N	0	N	02	N
7	20250430	110928	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	881	-3	5	-0.34	25905234	29412	12.18	909	909	869	1149	619	884	880.77	1.98	-4593	939	911	890	862	841	901	852	14	265	100	0	1	1	14235530	125	-0.65	0.35	12	0.21	-1360.00	2492.00	6301	20240711	-86.02	575	20250321	53.22	2080	-57.64	20250107	575	53.22	20250321	31500	-97.20	20240711	466	89.06	20240430	0.00	Y	192410	100	14 억	281383	N	N	0	N	02	N
8	20250430	100931	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	878	-6	5	-0.68	21390657	24280	10.05	909	909	869	1149	619	884	881.00	1.98	-4216	939	911	890	862	841	901	852	14	265	100	0	1	1	14235530	125	-0.65	0.35	12	0.17	-1360.00	2492.00	6301	20240711	-86.07	575	20250321	52.70	2080	-57.79	20250107	575	52.70	20250321	31500	-97.21	20240711	466	88.41	20240430	0.00	Y	192410	100	14 억	281383	N	N	0	N	02	N
9	20250430	090932	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	898	14	2	1.58	3953170	4458	1.85	909	909	875	1149	619	884	886.76	1.98	-1383	939	911	890	862	841	901	852	14	265	100	0	1	1	14235530	128	-0.66	0.36	12	0.03	-1360.00	2492.00	6301	20240711	-85.75	575	20250321	56.17	2080	-56.83	20250107	575	56.17	20250321	31500	-97.15	20240711	466	92.70	20240430	0.00	Y	192410	100	14 억	281383	N	N	0	N	02	N
10	20250429	160920	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	884	-34	5	-3.70	211820254	241510	177.54	918	918	869	1193	643	918	877.06	1.85	18809	964	941	918	895	872	929	883	14	275	100	0	1	1	14235530	126	-0.65	0.35	12	1.70	-1360.00	2492.00	6301	20240711	-85.97	575	20250321	53.74	2080	-57.50	20250107	575	53.74	20250321	31500	-97.19	20240711	466	89.70	20240429	0.00	Y	192410	100	14 억	263619	N	N	0	N	02	N
11	20250429	150924	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	885	-33	5	-3.59	208233765	237446	174.56	918	918	869	1193	643	918	876.97	1.85	19823	964	941	918	895	872	929	883	14	275	100	0	1	1	14235530	126	-0.65	0.36	12	1.67	-1360.00	2492.00	6301	20240711	-85.95	575	20250321	53.91	2080	-57.45	20250107	575	53.91	20250321	31500	-97.19	20240711	466	89.91	20240429	0.00	Y	192410	100	14 억	263619	N	N	0	N	02	N
12	20250429	140926	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	877	-41	5	-4.47	179565564	204791	150.55	918	918	869	1193	643	918	876.82	1.85	20344	964	941	918	895	872	929	883	14	275	100	0	1	1	14235530	125	-0.64	0.35	12	1.44	-1360.00	2492.00	6301	20240711	-86.08	575	20250321	52.52	2080	-57.84	20250107	575	52.52	20250321	31500	-97.22	20240711	466	88.20	20240429	0.00	Y	192410	100	14 억	263619	N	N	0	N	02	N
13	20250429	130924	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	877	-41	5	-4.47	163704456	186720	137.26	918	918	869	1193	643	918	876.74	1.85	21389	964	941	918	895	872	929	883	14	275	100	0	1	1	14235530	125	-0.64	0.35	12	1.31	-1360.00	2492.00	6301	20240711	-86.08	575	20250321	52.52	2080	-57.84	20250107	575	52.52	20250321	31500	-97.22	20240711	466	88.20	20240429	0.00	Y	192410	100	14 억	263619	N	N	0	N	02	N
14	20250429	120928	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	887	-31	5	-3.38	159806563	182286	134.01	918	918	869	1193	643	918	876.68	1.85	20511	964	941	918	895	872	929	883	14	275	100	0	1	1	14235530	126	-0.65	0.36	12	1.28	-1360.00	2492.00	6301	20240711	-85.92	575	20250321	54.26	2080	-57.36	20250107	575	54.26	20250321	31500	-97.18	20240711	466	90.34	20240429	0.00	Y	192410	100	14 억	263619	N	N	0	N	02	N
15	20250429	110926	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	886	-32	5	-3.49	144888704	165344	121.55	918	918	869	1193	643	918	876.29	1.85	18019	964	941	918	895	872	929	883	14	275	100	0	1	1	14235530	126	-0.65	0.36	12	1.16	-1360.00	2492.00	6301	20240711	-85.94	575	20250321	54.09	2080	-57.40	20250107	575	54.09	20250321	31500	-97.19	20240711	466	90.13	20240429	0.00	Y	192410	100	14 억	263619	N	N	0	N	02	N
16	20250429	100928	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	874	-44	5	-4.79	111806702	127609	93.81	918	918	869	1193	643	918	876.17	1.85	16882	964	941	918	895	872	929	883	14	275	100	0	1	1	14235530	124	-0.64	0.35	12	0.90	-1360.00	2492.00	6301	20240711	-86.13	575	20250321	52.00	2080	-57.98	20250107	575	52.00	20250321	31500	-97.23	20240711	466	87.55	20240429	0.00	Y	192410	100	14 억	263619	N	N	0	N	02	N
17	20250429	090929	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	879	-39	5	-4.25	21942331	24740	18.19	918	918	869	1193	643	918	886.92	1.85	-668	964	941	918	895	872	929	883	14	275	100	0	1	1	14235530	125	-0.65	0.35	12	0.17	-1360.00	2492.00	6301	20240711	-86.05	575	20250321	52.87	2080	-57.74	20250107	575	52.87	20250321	31500	-97.21	20240711	466	88.63	20240429	0.00	Y	192410	100	14 억	263619	N	N	0	N	02	N
18	20250428	160919	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	918	18	2	2.00	122787308	134221	62.59	936	941	895	1170	630	900	914.81	1.79	8174	970	935	907	872	844	921	858	14	270	100	0	1	1	14235530	131	-0.68	0.37	12	0.94	-1360.00	2492.00	6301	20240711	-85.43	575	20250321	59.65	2080	-55.87	20250107	575	59.65	20250321	31500	-97.09	20240711	466	97.00	20240429	0.00	Y	192410	100	14 억	255230	N	N	0	N	02	N
19	20250428	150923	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	904	4	2	0.44	120043376	131230	61.19	936	941	895	1170	630	900	914.76	1.79	8155	970	935	907	872	844	921	858	14	270	100	0	1	1	14235530	129	-0.66	0.36	12	0.92	-1360.00	2492.00	6301	20240711	-85.65	575	20250321	57.22	2080	-56.54	20250107	575	57.22	20250321	31500	-97.13	20240711	466	93.99	20240429	0.00	Y	192410	100	14 억	255230	N	N	0	N	02	N
20	20250428	140923	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	925	25	2	2.78	109658118	119932	55.92	936	941	895	1170	630	900	914.34	1.79	9109	970	935	907	872	844	921	858	14	270	100	0	1	1	14235530	132	-0.68	0.37	12	0.84	-1360.00	2492.00	6301	20240711	-85.32	575	20250321	60.87	2080	-55.53	20250107	575	60.87	20250321	31500	-97.06	20240711	466	98.50	20240429	0.00	Y	192410	100	14 억	255230	N	N	0	N	02	N
21	20250428	130923	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	922	22	2	2.44	98316700	107773	50.25	936	941	895	1170	630	900	912.26	1.79	6747	970	935	907	872	844	921	858	14	270	100	0	1	1	14235530	131	-0.68	0.37	12	0.76	-1360.00	2492.00	6301	20240711	-85.37	575	20250321	60.35	2080	-55.67	20250107	575	60.35	20250321	31500	-97.07	20240711	466	97.85	20240429	0.00	Y	192410	100	14 억	255230	N	N	0	N	02	N
22	20250428	120921	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	905	5	2	0.56	58276676	64649	30.15	936	936	895	1170	630	900	901.43	1.79	11002	970	935	907	872	844	921	858	14	270	100	0	1	1	14235530	129	-0.67	0.36	12	0.45	-1360.00	2492.00	6301	20240711	-85.64	575	20250321	57.39	2080	-56.49	20250107	575	57.39	20250321	31500	-97.13	20240711	466	94.21	20240429	0.00	Y	192410	100	14 억	255230	N	N	0	N	02	N
23	20250428	110922	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	898	-2	5	-0.22	43547111	48364	22.55	936	936	895	1170	630	900	900.40	1.79	6999	970	935	907	872	844	921	858	14	270	100	0	1	1	14235530	128	-0.66	0.36	12	0.34	-1360.00	2492.00	6301	20240711	-85.75	575	20250321	56.17	2080	-56.83	20250107	575	56.17	20250321	31500	-97.15	20240711	466	92.70	20240429	0.00	Y	192410	100	14 억	255230	N	N	0	N	02	N
24	20250428	100919	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	903	3	2	0.33	30312836	33640	15.69	936	936	895	1170	630	900	901.10	1.79	-157	970	935	907	872	844	921	858	14	270	100	0	1	1	14235530	129	-0.66	0.36	12	0.24	-1360.00	2492.00	6301	20240711	-85.67	575	20250321	57.04	2080	-56.59	20250107	575	57.04	20250321	31500	-97.13	20240711	466	93.78	20240429	0.00	Y	192410	100	14 억	255230	N	N	0	N	02	N
25	20250428	090922	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	901	1	2	0.11	8815867	9737	4.54	936	936	900	1170	630	900	905.40	1.79	-107	970	935	907	872	844	921	858	14	270	100	0	1	1	14235530	128	-0.66	0.36	12	0.07	-1360.00	2492.00	6301	20240711	-85.70	575	20250321	56.70	2080	-56.68	20250107	575	56.70	20250321	31500	-97.14	20240711	466	93.35	20240429	0.00	Y	192410	100	14 억	255230	N	N	0	N	02	N
26	20250425	160917	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	900	-6	5	-0.66	193927158	214245	51.96	913	942	879	1177	635	906	905.17	1.92	12299	1039	972	934	867	829	953	848	14	271	100	0	1	1	14235530	128	-0.66	0.36	12	1.51	-1360.00	2492.00	6301	20240711	-85.72	575	20250321	56.52	2080	-56.73	20250107	575	56.52	20250321	31500	-97.14	20240711	459	96.08	20240426	0.00	Y	192410	100	14 억	273512	N	N	0	N	02	N
27	20250425	150924	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	908	2	2	0.22	185468160	204818	49.68	913	942	879	1177	635	906	905.53	1.92	11818	1039	972	934	867	829	953	848	14	271	100	0	1	1	14235530	129	-0.67	0.36	12	1.44	-1360.00	2492.00	6301	20240711	-85.59	575	20250321	57.91	2080	-56.35	20250107	575	57.91	20250321	31500	-97.12	20240711	459	97.82	20240426	0.00	Y	192410	100	14 억	273512	N	N	0	N	02	N
28	20250425	140923	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	906	0	3	0.00	146731686	161678	39.21	913	942	890	1177	635	906	907.56	1.92	1840	1039	972	934	867	829	953	848	14	271	100	0	1	1	14235530	129	-0.67	0.36	12	1.14	-1360.00	2492.00	6301	20240711	-85.62	575	20250321	57.57	2080	-56.44	20250107	575	57.57	20250321	31500	-97.12	20240711	459	97.39	20240426	0.00	Y	192410	100	14 억	273512	N	N	0	N	02	N
29	20250425	130924	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	902	-4	5	-0.44	138562278	152639	37.02	913	942	890	1177	635	906	907.78	1.92	4719	1039	972	934	867	829	953	848	14	271	100	0	1	1	14235530	128	-0.66	0.36	12	1.07	-1360.00	2492.00	6301	20240711	-85.68	575	20250321	56.87	2080	-56.63	20250107	575	56.87	20250321	31500	-97.14	20240711	459	96.51	20240426	0.00	Y	192410	100	14 억	273512	N	N	0	N	02	N
30	20250425	120921	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	897	-9	5	-0.99	127562696	140404	34.05	913	942	890	1177	635	906	908.54	1.92	3489	1039	972	934	867	829	953	848	14	271	100	0	1	1	14235530	128	-0.66	0.36	12	0.99	-1360.00	2492.00	6301	20240711	-85.76	575	20250321	56.00	2080	-56.88	20250107	575	56.00	20250321	31500	-97.15	20240711	459	95.42	20240426	0.00	Y	192410	100	14 억	273512	N	N	0	N	02	N
31	20250425	110922	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	910	4	2	0.44	70868314	77533	18.80	913	942	900	1177	635	906	914.04	1.92	-2467	1039	972	934	867	829	953	848	14	271	100	0	1	1	14235530	130	-0.67	0.37	12	0.54	-1360.00	2492.00	6301	20240711	-85.56	575	20250321	58.26	2080	-56.25	20250107	575	58.26	20250321	31500	-97.11	20240711	459	98.26	20240426	0.00	Y	192410	100	14 억	273512	N	N	0	N	02	N
32	20250425	100921	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	908	2	2	0.22	49441941	54030	13.10	913	942	900	1177	635	906	915.08	1.92	-11732	1039	972	934	867	829	953	848	14	271	100	0	1	1	14235530	129	-0.67	0.36	12	0.38	-1360.00	2492.00	6301	20240711	-85.59	575	20250321	57.91	2080	-56.35	20250107	575	57.91	20250321	31500	-97.12	20240711	459	97.82	20240426	0.00	Y	192410	100	14 억	273512	N	N	0	N	02	N
33	20250425	090925	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	930	24	2	2.65	18978476	20443	4.96	913	942	913	1177	635	906	928.36	1.92	-8720	1039	972	934	867	829	953	848	14	271	100	0	1	1	14235530	132	-0.68	0.37	12	0.14	-1360.00	2492.00	6301	20240711	-85.24	575	20250321	61.74	2080	-55.29	20250107	575	61.74	20250321	31500	-97.05	20240711	459	102.61	20240426	0.00	Y	192410	100	14 억	273512	N	N	0	N	02	N
34	20250424	160908	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	906	-95	5	-9.49	376923550	410523	42.17	1001	1001	896	1301	701	1001	918.15	1.57	49472	1191	1095	1012	916	833	1144	965	14	300	100	0	1	1	14235530	129	-0.67	0.36	12	2.88	-1360.00	2492.00	6301	20240711	-85.62	575	20250321	57.57	2080	-56.44	20250107	575	57.57	20250321	31500	-97.12	20240711	459	97.39	20240426	0.00	Y	192410	100	14 억	224144	N	N	3944	N	02	N
35	20250424	150919	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	909	-92	5	-9.19	370678686	403630	41.46	1001	1001	896	1301	701	1001	918.36	1.57	50584	1191	1095	1012	916	833	1144	965	14	300	100	0	1	1	14235530	129	-0.67	0.36	12	2.84	-1360.00	2492.00	6301	20240711	-85.57	575	20250321	58.09	2080	-56.30	20250107	575	58.09	20250321	31500	-97.11	20240711	459	98.04	20240426	0.00	Y	192410	100	14 억	224144	N	N	3944	N	02	N
36	20250424	140920	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	916	-85	5	-8.49	311766622	338443	34.76	1001	1001	897	1301	701	1001	921.18	1.57	51508	1191	1095	1012	916	833	1144	965	14	300	100	0	1	1	14235530	130	-0.67	0.37	12	2.38	-1360.00	2492.00	6301	20240711	-85.46	575	20250321	59.30	2080	-55.96	20250107	575	59.30	20250321	31500	-97.09	20240711	459	99.56	20240426	0.00	Y	192410	100	14 억	224144	N	N	3944	N	02	N
37	20250424	130918	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	907	-94	5	-9.39	288207241	312690	32.12	1001	1001	897	1301	701	1001	921.70	1.57	46659	1191	1095	1012	916	833	1144	965	14	300	100	0	1	1	14235530	129	-0.67	0.36	12	2.20	-1360.00	2492.00	6301	20240711	-85.61	575	20250321	57.74	2080	-56.39	20250107	575	57.74	20250321	31500	-97.12	20240711	459	97.60	20240426	0.00	Y	192410	100	14 억	224144	N	N	3944	N	02	N
38	20250424	120917	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	910	-91	5	-9.09	267650464	289956	29.78	1001	1001	897	1301	701	1001	923.07	1.57	43413	1191	1095	1012	916	833	1144	965	14	300	100	0	1	1	14235530	130	-0.67	0.37	12	2.04	-1360.00	2492.00	6301	20240711	-85.56	575	20250321	58.26	2080	-56.25	20250107	575	58.26	20250321	31500	-97.11	20240711	459	98.26	20240426	0.00	Y	192410	100	14 억	224144	N	N	3944	N	02	N
39	20250424	110919	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	905	-96	5	-9.59	189189333	203160	20.87	1001	1001	903	1301	701	1001	931.23	1.57	38518	1191	1095	1012	916	833	1144	965	14	300	100	0	1	1	14235530	129	-0.67	0.36	12	1.43	-1360.00	2492.00	6301	20240711	-85.64	575	20250321	57.39	2080	-56.49	20250107	575	57.39	20250321	31500	-97.13	20240711	459	97.17	20240426	0.00	Y	192410	100	14 억	224144	N	N	3944	N	02	N
40	20250424	100917	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	908	-93	5	-9.29	142129744	151842	15.60	1001	1001	906	1301	701	1001	936.04	1.57	29827	1191	1095	1012	916	833	1144	965	14	300	100	0	1	1	14235530	129	-0.67	0.36	12	1.07	-1360.00	2492.00	6301	20240711	-85.59	575	20250321	57.91	2080	-56.35	20250107	575	57.91	20250321	31500	-97.12	20240711	459	97.82	20240426	0.00	Y	192410	100	14 억	224144	N	N	3944	N	02	N
41	20250424	090924	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	980	-21	5	-2.10	9126391	9290	0.95	1001	1001	975	1301	701	1001	982.39	1.57	1173	1191	1095	1012	916	833	1144	965	14	300	100	0	1	1	14235530	140	-0.72	0.39	12	0.07	-1360.00	2492.00	6301	20240711	-84.45	575	20250321	70.43	2080	-52.88	20250107	575	70.43	20250321	31500	-96.89	20240711	459	113.51	20240426	0.00	Y	192410	100	14 억	224144	N	N	3944	N	02	N
42	20250423	160900	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1001	43	2	4.49	1003668427	973043	282.04	959	1108	929	1245	671	958	1031.48	1.70	-22987	1056	1007	980	931	904	993	917	14	287	100	0	1	1	14235530	142	-0.74	0.40	12	6.84	-1360.00	2492.00	6301	20240711	-84.11	575	20250321	74.09	2080	-51.88	20250107	575	74.09	20250321	31500	-96.82	20240711	459	118.08	20240426	0.00	Y	192410	100	14 억	241323	N	N	3944	N	02	N
43	20250423	150917	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	991	33	2	3.44	991007825	960307	278.35	959	1108	929	1245	671	958	1031.97	1.70	-22627	1056	1007	980	931	904	993	917	14	287	100	0	1	1	14235530	141	-0.73	0.40	12	6.75	-1360.00	2492.00	6301	20240711	-84.27	575	20250321	72.35	2080	-52.36	20250107	575	72.35	20250321	31500	-96.85	20240711	459	115.90	20240426	0.00	Y	192410	100	14 억	241323	N	N	936	N	02	N
44	20250423	140916	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	988	30	2	3.13	945804402	913914	264.90	959	1108	929	1245	671	958	1034.89	1.70	-32562	1056	1007	980	931	904	993	917	14	287	100	0	1	1	14235530	141	-0.73	0.40	12	6.42	-1360.00	2492.00	6301	20240711	-84.32	575	20250321	71.83	2080	-52.50	20250107	575	71.83	20250321	31500	-96.86	20240711	459	115.25	20240426	0.00	Y	192410	100	14 억	241323	N	N	936	N	02	N
45	20250423	130914	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	994	36	2	3.76	918702272	886667	257.01	959	1108	929	1245	671	958	1036.13	1.70	-29417	1056	1007	980	931	904	993	917	14	287	100	0	1	1	14235530	142	-0.73	0.40	12	6.23	-1360.00	2492.00	6301	20240711	-84.22	575	20250321	72.87	2080	-52.21	20250107	575	72.87	20250321	31500	-96.84	20240711	459	116.56	20240426	0.00	Y	192410	100	14 억	241323	N	N	936	N	02	N
46	20250423	120917	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1006	48	2	5.01	883028999	850501	246.52	959	1108	929	1245	671	958	1038.25	1.70	-26677	1056	1007	980	931	904	993	917	14	287	100	0	1	1	14235530	143	-0.74	0.40	12	5.97	-1360.00	2492.00	6301	20240711	-84.03	575	20250321	74.96	2080	-51.63	20250107	575	74.96	20250321	31500	-96.81	20240711	459	119.17	20240426	0.00	Y	192410	100	14 억	241323	N	N	936	N	02	N
47	20250423	110917	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1005	47	2	4.91	848514245	815943	236.51	959	1108	929	1245	671	958	1039.92	1.70	-14299	1056	1007	980	931	904	993	917	14	287	100	0	1	1	14235530	143	-0.74	0.40	12	5.73	-1360.00	2492.00	6301	20240711	-84.05	575	20250321	74.78	2080	-51.68	20250107	575	74.78	20250321	31500	-96.81	20240711	459	118.95	20240426	0.00	Y	192410	100	14 억	241323	N	N	936	N	02	N
48	20250423	100920	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1021	63	2	6.58	723710222	693466	201.01	959	1108	929	1245	671	958	1043.61	1.70	-23953	1056	1007	980	931	904	993	917	14	287	100	0	1	1	14235530	145	-0.75	0.41	12	4.87	-1360.00	2492.00	6301	20240711	-83.80	575	20250321	77.57	2080	-50.91	20250107	575	77.57	20250321	31500	-96.76	20240711	459	122.44	20240426	0.00	Y	192410	100	14 억	241323	N	N	936	N	02	N
49	20250423	090924	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	960	2	2	0.21	22149003	22363	6.48	959	1016	959	1245	671	958	990.43	1.70	-2422	1056	1007	980	931	904	993	917	14	287	100	0	1	1	14235530	137	-0.71	0.39	12	0.16	-1360.00	2492.00	6301	20240711	-84.76	575	20250321	66.96	2080	-53.85	20250107	575	66.96	20250321	31500	-96.95	20240711	459	109.15	20240426	0.00	Y	192410	100	14 억	241323	N	N	936	N	02	N
50	20250422	160856	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	958	-64	5	-6.26	337634379	343988	107.92	1020	1029	953	1328	716	1022	981.54	1.67	949	1126	1073	1040	987	954	1057	971	14	306	100	0	1	1	14235530	136	-0.70	0.38	12	2.42	-1360.00	2492.00	6301	20240711	-84.80	575	20250321	66.61	2080	-53.94	20250107	575	66.61	20250321	31500	-96.96	20240711	447	114.32	20240422	0.00	Y	192410	100	14 억	237517	N	N	936	N	02	N
51	20250422	150912	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	958	-64	5	-6.26	323767351	329499	103.37	1020	1029	958	1328	716	1022	982.60	1.67	1626	1126	1073	1040	987	954	1057	971	14	306	100	0	1	1	14235530	136	-0.70	0.38	12	2.31	-1360.00	2492.00	6301	20240711	-84.80	575	20250321	66.61	2080	-53.94	20250107	575	66.61	20250321	31500	-96.96	20240711	447	114.32	20240422	0.00	Y	192410	100	14 억	237517	N	N	0	N	02	N
52	20250422	140912	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	979	-43	5	-4.21	278942313	282870	88.74	1020	1029	960	1328	716	1022	986.11	1.67	4698	1126	1073	1040	987	954	1057	971	14	306	100	0	1	1	14235530	139	-0.72	0.39	12	1.99	-1360.00	2492.00	6301	20240711	-84.46	575	20250321	70.26	2080	-52.93	20250107	575	70.26	20250321	31500	-96.89	20240711	447	119.02	20240422	0.00	Y	192410	100	14 억	237517	N	N	0	N	02	N
53	20250422	130909	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	970	-52	5	-5.09	263266987	266686	83.67	1020	1029	960	1328	716	1022	987.18	1.67	6102	1126	1073	1040	987	954	1057	971	14	306	100	0	1	1	14235530	138	-0.71	0.39	12	1.87	-1360.00	2492.00	6301	20240711	-84.61	575	20250321	68.70	2080	-53.37	20250107	575	68.70	20250321	31500	-96.92	20240711	447	117.00	20240422	0.00	Y	192410	100	14 억	237517	N	N	0	N	02	N
54	20250422	120912	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	987	-35	5	-3.42	223301186	225532	70.76	1020	1029	960	1328	716	1022	990.11	1.67	11418	1126	1073	1040	987	954	1057	971	14	306	100	0	1	1	14235530	141	-0.73	0.40	12	1.58	-1360.00	2492.00	6301	20240711	-84.34	575	20250321	71.65	2080	-52.55	20250107	575	71.65	20250321	31500	-96.87	20240711	447	120.81	20240422	0.00	Y	192410	100	14 억	237517	N	N	0	N	02	N
55	20250422	110910	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	990	-32	5	-3.13	136636858	137903	43.26	1020	1029	960	1328	716	1022	990.82	1.67	18727	1126	1073	1040	987	954	1057	971	14	306	100	0	1	1	14235530	141	-0.73	0.40	12	0.97	-1360.00	2492.00	6301	20240711	-84.29	575	20250321	72.17	2080	-52.40	20250107	575	72.17	20250321	31500	-96.86	20240711	447	121.48	20240422	0.00	Y	192410	100	14 억	237517	N	N	0	N	02	N
56	20250422	100911	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	999	-23	5	-2.25	113304853	114313	35.86	1020	1029	960	1328	716	1022	991.18	1.67	19638	1126	1073	1040	987	954	1057	971	14	306	100	0	1	1	14235530	142	-0.73	0.40	12	0.80	-1360.00	2492.00	6301	20240711	-84.15	575	20250321	73.74	2080	-51.97	20250107	575	73.74	20250321	31500	-96.83	20240711	447	123.49	20240422	0.00	Y	192410	100	14 억	237517	N	N	0	N	02	N
57	20250422	090913	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1018	-4	5	-0.39	21168311	20774	6.52	1020	1029	1001	1328	716	1022	1018.98	1.67	5957	1126	1073	1040	987	954	1057	971	14	306	100	0	1	1	14235530	145	-0.75	0.41	12	0.15	-1360.00	2492.00	6301	20240711	-83.84	575	20250321	77.04	2080	-51.06	20250107	575	77.04	20250321	31500	-96.77	20240711	447	127.74	20240422	0.00	Y	192410	100	14 억	237517	N	N	0	N	02	N
58	20250421	160852	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1022	-23	5	-2.20	327721412	316773	31.20	1091	1093	1007	1358	732	1045	1034.58	1.64	5956	1287	1166	1099	978	911	1132	944	14	313	100	0	1	1	14235530	145	-0.75	0.41	12	2.23	-1360.00	2492.00	6301	20240711	-83.78	575	20250321	77.74	2080	-50.87	20250107	575	77.74	20250321	31500	-96.76	20240711	447	128.64	20240422	0.00	Y	192410	100	14 억	233128	N	N	0	N	02	N
59	20250421	150909	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1010	-35	5	-3.35	297856191	287300	28.30	1091	1093	1009	1358	732	1045	1036.74	1.64	4399	1287	1166	1099	978	911	1132	944	14	313	100	0	1	1	14235530	144	-0.74	0.41	12	2.02	-1360.00	2492.00	6301	20240711	-83.97	575	20250321	75.65	2080	-51.44	20250107	575	75.65	20250321	31500	-96.79	20240711	447	125.95	20240422	0.00	Y	192410	100	14 억	233128	N	N	0	N	02	N
60	20250421	140908	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1022	-23	5	-2.20	252504237	242700	23.90	1091	1093	1016	1358	732	1045	1040.40	1.64	27679	1287	1166	1099	978	911	1132	944	14	313	100	0	1	1	14235530	145	-0.75	0.41	12	1.70	-1360.00	2492.00	6301	20240711	-83.78	575	20250321	77.74	2080	-50.87	20250107	575	77.74	20250321	31500	-96.76	20240711	447	128.64	20240422	0.00	Y	192410	100	14 억	233128	N	N	0	N	02	N
61	20250421	130907	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1028	-17	5	-1.63	230635439	221266	21.79	1091	1093	1016	1358	732	1045	1042.34	1.64	35662	1287	1166	1099	978	911	1132	944	14	313	100	0	1	1	14235530	146	-0.76	0.41	12	1.55	-1360.00	2492.00	6301	20240711	-83.69	575	20250321	78.78	2080	-50.58	20250107	575	78.78	20250321	31500	-96.74	20240711	447	129.98	20240422	0.00	Y	192410	100	14 억	233128	N	N	0	N	02	N
62	20250421	120907	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1028	-17	5	-1.63	223540154	214332	21.11	1091	1093	1016	1358	732	1045	1042.96	1.64	37110	1287	1166	1099	978	911	1132	944	14	313	100	0	1	1	14235530	146	-0.76	0.41	12	1.51	-1360.00	2492.00	6301	20240711	-83.69	575	20250321	78.78	2080	-50.58	20250107	575	78.78	20250321	31500	-96.74	20240711	447	129.98	20240422	0.00	Y	192410	100	14 억	233128	N	N	0	N	02	N
63	20250421	110906	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1026	-19	5	-1.82	194422811	185853	18.31	1091	1093	1016	1358	732	1045	1046.11	1.64	44682	1287	1166	1099	978	911	1132	944	14	313	100	0	1	1	14235530	146	-0.75	0.41	12	1.31	-1360.00	2492.00	6301	20240711	-83.72	575	20250321	78.43	2080	-50.67	20250107	575	78.43	20250321	31500	-96.74	20240711	447	129.53	20240422	0.00	Y	192410	100	14 억	233128	N	N	0	N	02	N
64	20250421	100901	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1024	-21	5	-2.01	162382130	154641	15.23	1091	1093	1016	1358	732	1045	1050.06	1.64	34014	1287	1166	1099	978	911	1132	944	14	313	100	0	1	1	14235530	146	-0.75	0.41	12	1.09	-1360.00	2492.00	6301	20240711	-83.75	575	20250321	78.09	2080	-50.77	20250107	575	78.09	20250321	31500	-96.75	20240711	447	129.08	20240422	0.00	Y	192410	100	14 억	233128	N	N	0	N	02	N
65	20250421	090931	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1045	0	3	0.00	66739606	62205	6.13	1091	1093	1045	1358	732	1045	1072.90	1.64	-4442	1287	1166	1099	978	911	1132	944	14	313	100	0	1	1	14235530	149	-0.77	0.42	12	0.44	-1360.00	2492.00	6301	20240711	-83.42	575	20250321	81.74	2080	-49.76	20250107	575	81.74	20250321	31500	-96.68	20240711	447	133.78	20240422	0.00	Y	192410	100	14 억	233128	N	N	0	N	02	N
66	20250418	160852	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1045	-124	5	-10.61	1084417271	985421	41.28	1220	1220	1032	1519	819	1169	1100.62	1.59	7695	1449	1308	1214	1073	979	1262	1027	14	350	100	0	1	1	14235530	149	-0.77	0.42	12	6.92	-1360.00	2492.00	6301	20240711	-83.42	575	20250321	81.74	2080	-49.76	20250107	575	81.74	20250321	31500	-96.68	20240711	428	144.16	20240419	0.00	Y	192410	100	14 억	226527	N	N	6386	N	02	N
67	20250418	150904	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1045	-124	5	-10.61	1027754805	931435	39.01	1220	1220	1032	1519	819	1169	1103.41	1.59	19341	1449	1308	1214	1073	979	1262	1027	14	350	100	0	1	1	14235530	149	-0.77	0.42	12	6.54	-1360.00	2492.00	6301	20240711	-83.42	575	20250321	81.74	2080	-49.76	20250107	575	81.74	20250321	31500	-96.68	20240711	428	144.16	20240419	0.00	Y	192410	100	14 억	226527	N	N	6386	N	02	N
68	20250418	140907	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1077	-92	5	-7.87	871842840	783167	32.80	1220	1220	1051	1519	819	1169	1113.23	1.59	13444	1449	1308	1214	1073	979	1262	1027	14	350	100	0	1	1	14235530	153	-0.79	0.43	12	5.50	-1360.00	2492.00	6301	20240711	-82.91	575	20250321	87.30	2080	-48.22	20250107	575	87.30	20250321	31500	-96.58	20240711	428	151.64	20240419	0.00	Y	192410	100	14 억	226527	N	N	6386	N	02	N
69	20250418	130905	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1079	-90	5	-7.70	830302798	744452	31.18	1220	1220	1051	1519	819	1169	1115.32	1.59	12244	1449	1308	1214	1073	979	1262	1027	14	350	100	0	1	1	14235530	154	-0.79	0.43	12	5.23	-1360.00	2492.00	6301	20240711	-82.88	575	20250321	87.65	2080	-48.12	20250107	575	87.65	20250321	31500	-96.57	20240711	428	152.10	20240419	0.00	Y	192410	100	14 억	226527	N	N	6386	N	02	N
70	20250418	120903	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1067	-102	5	-8.73	744672166	664587	27.84	1220	1220	1051	1519	819	1169	1120.50	1.59	18261	1449	1308	1214	1073	979	1262	1027	14	350	100	0	1	1	14235530	152	-0.78	0.43	12	4.67	-1360.00	2492.00	6301	20240711	-83.07	575	20250321	85.57	2080	-48.70	20250107	575	85.57	20250321	31500	-96.61	20240711	428	149.30	20240419	0.00	Y	192410	100	14 억	226527	N	N	6386	N	02	N
71	20250418	110907	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1109	-60	5	-5.13	528754679	464302	19.45	1220	1220	1105	1519	819	1169	1138.81	1.59	9587	1449	1308	1214	1073	979	1262	1027	14	350	100	0	1	1	14235530	158	-0.82	0.45	12	3.26	-1360.00	2492.00	6301	20240711	-82.40	575	20250321	92.87	2080	-46.68	20250107	575	92.87	20250321	31500	-96.48	20240711	428	159.11	20240419	0.00	Y	192410	100	14 억	226527	N	N	6386	N	02	N
72	20250418	100906	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1122	-47	5	-4.02	447189095	391032	16.38	1220	1220	1110	1519	819	1169	1143.61	1.59	16207	1449	1308	1214	1073	979	1262	1027	14	350	100	0	1	1	14235530	160	-0.82	0.45	12	2.75	-1360.00	2492.00	6301	20240711	-82.19	575	20250321	95.13	2080	-46.06	20250107	575	95.13	20250321	31500	-96.44	20240711	428	162.15	20240419	0.00	Y	192410	100	14 억	226527	N	N	6386	N	02	N
73	20250418	090911	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1170	1	2	0.09	176884335	152110	6.37	1220	1220	1110	1519	819	1169	1162.87	1.59	15217	1449	1308	1214	1073	979	1262	1027	14	350	100	0	1	1	14235530	167	-0.86	0.47	12	1.07	-1360.00	2492.00	6301	20240711	-81.43	575	20250321	103.48	2080	-43.75	20250107	575	103.48	20250321	31500	-96.29	20240711	428	173.36	20240419	0.00	Y	192410	100	14 억	226527	N	N	6386	N	02	N
74	20250417	160858	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1169	-110	5	-8.60	2848365327	2380540	27.83	1355	1355	1120	1662	896	1279	1196.52	1.67	-11587	1495	1386	1172	1063	849	1441	1118	14	383	100	0	1	1	14235530	166	-0.86	0.47	12	16.72	-1360.00	2492.00	6301	20240711	-81.45	575	20250321	103.30	2080	-43.80	20250107	575	103.30	20250321	31500	-96.29	20240711	428	173.13	20240419	0.07	Y	192410	100	14 억	237905	N	N	6386	N	02	N
75	20250417	150907	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1186	-93	5	-7.27	2750322711	2297229	26.86	1355	1355	1120	1662	896	1279	1197.23	1.67	-10413	1495	1386	1172	1063	849	1441	1118	14	383	100	0	1	1	14235530	169	-0.87	0.48	12	16.14	-1360.00	2492.00	6301	20240711	-81.18	575	20250321	106.26	2080	-42.98	20250107	575	106.26	20250321	31500	-96.23	20240711	428	177.10	20240419	0.07	Y	192410	100	14 억	237905	N	N	9037	N	02	N
76	20250417	140909	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1226	-53	5	-4.14	2485432640	2075484	24.26	1355	1355	1120	1662	896	1279	1197.52	1.67	8715	1495	1386	1172	1063	849	1441	1118	14	383	100	0	1	1	14235530	175	-0.90	0.49	12	14.58	-1360.00	2492.00	6301	20240711	-80.54	575	20250321	113.22	2080	-41.06	20250107	575	113.22	20250321	31500	-96.11	20240711	428	186.45	20240419	0.07	Y	192410	100	14 억	237905	N	N	9037	N	02	N
77	20250417	130907	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1198	-81	5	-6.33	2189453878	1832893	21.43	1355	1355	1120	1662	896	1279	1194.53	1.67	9178	1495	1386	1172	1063	849	1441	1118	14	383	100	0	1	1	14235530	171	-0.88	0.48	12	12.88	-1360.00	2492.00	6301	20240711	-80.99	575	20250321	108.35	2080	-42.40	20250107	575	108.35	20250321	31500	-96.20	20240711	428	179.91	20240419	0.07	Y	192410	100	14 억	237905	N	N	9037	N	02	N
78	20250417	120906	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1180	-99	5	-7.74	2042984581	1710593	20.00	1355	1355	1120	1662	896	1279	1194.31	1.67	19188	1495	1386	1172	1063	849	1441	1118	14	383	100	0	1	1	14235530	168	-0.87	0.47	12	12.02	-1360.00	2492.00	6301	20240711	-81.27	575	20250321	105.22	2080	-43.27	20250107	575	105.22	20250321	31500	-96.25	20240711	428	175.70	20240419	0.07	Y	192410	100	14 억	237905	N	N	9037	N	02	N
79	20250417	110904	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1185	-94	5	-7.35	1858134752	1555559	18.19	1355	1355	1120	1662	896	1279	1194.51	1.67	-2881	1495	1386	1172	1063	849	1441	1118	14	383	100	0	1	1	14235530	169	-0.87	0.48	12	10.93	-1360.00	2492.00	6301	20240711	-81.19	575	20250321	106.09	2080	-43.03	20250107	575	106.09	20250321	31500	-96.24	20240711	428	176.87	20240419	0.07	Y	192410	100	14 억	237905	N	N	9037	N	02	N
80	20250417	100905	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1174	-105	5	-8.21	1604398146	1340014	15.67	1355	1355	1120	1662	896	1279	1197.30	1.67	13090	1495	1386	1172	1063	849	1441	1118	14	383	100	0	1	1	14235530	167	-0.86	0.47	12	9.41	-1360.00	2492.00	6301	20240711	-81.37	575	20250321	104.17	2080	-43.56	20250107	575	104.17	20250321	31500	-96.27	20240711	428	174.30	20240419	0.07	Y	192410	100	14 억	237905	N	N	9037	N	02	N
81	20250417	090909	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1216	-63	5	-4.93	655483536	530732	6.20	1355	1355	1165	1662	896	1279	1235.06	1.67	-2208	1495	1386	1172	1063	849	1441	1118	14	383	100	0	1	1	14235530	173	-0.89	0.49	12	3.73	-1360.00	2492.00	6301	20240711	-80.70	575	20250321	111.48	2080	-41.54	20250107	575	111.48	20250321	31500	-96.14	20240711	428	184.11	20240419	0.07	Y	192410	100	14 억	237905	N	N	9037	N	02	N
82	20250416	160855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1279	293	2	29.72	9787475420	8539439	271.94	958	1281	958	1281	691	986	1146.07	2.32	-92071	1348	1166	1068	886	788	1118	838	14	295	100	590	1	1	14235530	182	-0.94	0.51	12	59.99	-1360.00	2492.00	6301	20240711	-79.70	575	20250321	122.43	2080	-38.51	20250107	575	122.43	20250321	31500	-95.94	20240711	428	198.83	20240419	0.00	Y	192410	100	14 억	330216	N	N	9037	N	00	N
83	20250416	150905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1274	288	2	29.21	9036436942	7945900	253.04	958	1280	958	1281	691	986	1137.25	2.32	-99479	1348	1166	1068	886	788	1118	838	14	295	100	590	1	1	14235530	181	-0.94	0.51	12	55.82	-1360.00	2492.00	6301	20240711	-79.78	575	20250321	121.57	2080	-38.75	20250107	575	121.57	20250321	31500	-95.96	20240711	428	197.66	20240419	0.00	Y	192410	100	14 억	330216	N	N	0	N	00	N
84	20250416	140904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1134	148	2	15.01	4599461368	4260201	135.67	958	1174	958	1281	691	986	1079.63	2.32	-17233	1348	1166	1068	886	788	1118	838	14	295	100	590	1	1	14235530	161	-0.83	0.46	12	29.93	-1360.00	2492.00	6301	20240711	-82.00	575	20250321	97.22	2080	-45.48	20250107	575	97.22	20250321	31500	-96.40	20240711	428	164.95	20240419	0.00	Y	192410	100	14 억	330216	N	N	0	N	00	N
85	20250416	130903	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1024	38	2	3.85	3859559430	3573042	113.78	958	1174	958	1281	691	986	1080.19	2.32	-71722	1348	1166	1068	886	788	1118	838	14	295	100	590	1	1	14235530	146	-0.75	0.41	12	25.10	-1360.00	2492.00	6301	20240711	-83.75	575	20250321	78.09	2080	-50.77	20250107	575	78.09	20250321	31500	-96.75	20240711	428	139.25	20240419	0.00	Y	192410	100	14 억	330216	N	N	0	N	00	N
86	20250416	120906	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1029	43	2	4.36	3692482990	3410182	108.60	958	1174	958	1281	691	986	1082.78	2.32	-50459	1348	1166	1068	886	788	1118	838	14	295	100	590	1	1	14235530	146	-0.76	0.41	12	23.96	-1360.00	2492.00	6301	20240711	-83.67	575	20250321	78.96	2080	-50.53	20250107	575	78.96	20250321	31500	-96.73	20240711	428	140.42	20240419	0.00	Y	192410	100	14 억	330216	N	N	0	N	00	N
87	20250416	110904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1039	53	2	5.38	3373009971	3096000	98.59	958	1174	958	1281	691	986	1089.47	2.32	-47395	1348	1166	1068	886	788	1118	838	14	295	100	590	1	1	14235530	148	-0.76	0.42	12	21.75	-1360.00	2492.00	6301	20240711	-83.51	575	20250321	80.70	2080	-50.05	20250107	575	80.70	20250321	31500	-96.70	20240711	428	142.76	20240419	0.00	Y	192410	100	14 억	330216	N	N	0	N	00	N
88	20250416	100903	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1048	62	2	6.29	2985124227	2727566	86.86	958	1174	958	1281	691	986	1094.43	2.32	-32051	1348	1166	1068	886	788	1118	838	14	295	100	590	1	1	14235530	149	-0.77	0.42	12	19.16	-1360.00	2492.00	6301	20240711	-83.37	575	20250321	82.26	2080	-49.62	20250107	575	82.26	20250321	31500	-96.67	20240711	428	144.86	20240419	0.00	Y	192410	100	14 억	330216	N	N	0	N	00	N
89	20250416	090911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	987	1	2	0.10	126123530	127744	4.07	958	1037	958	1281	691	986	987.31	2.32	-16753	1348	1166	1068	886	788	1118	838	14	295	100	590	1	1	14235530	141	-0.73	0.40	12	0.90	-1360.00	2492.00	6301	20240711	-84.34	575	20250321	71.65	2080	-52.55	20250107	575	71.65	20250321	31500	-96.87	20240711	428	130.61	20240419	0.00	Y	192410	100	14 억	330216	N	N	0	N	00	N
90	20250415	160853	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	986	-126	5	-11.33	3329645223	3129825	29.97	1187	1250	970	1445	779	1112	1063.89	2.39	-42427	1282	1196	1026	940	770	1240	984	14	333	100	660	1	1	14235530	140	-0.72	0.40	12	21.99	-1360.00	2492.00	6301	20240711	-84.35	575	20250321	71.48	2080	-52.60	20250107	575	71.48	20250321	31500	-96.87	20240711	428	130.37	20240419	0.02	Y	192410	100	14 억	339609	N	N	0	N	01	N
91	20250415	150903	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1000	-112	5	-10.07	3260521804	3059905	29.30	1187	1250	970	1445	779	1112	1065.56	2.39	-42419	1282	1196	1026	940	770	1240	984	14	333	100	660	1	1	14235530	142	-0.74	0.40	12	21.49	-1360.00	2492.00	6301	20240711	-84.13	575	20250321	73.91	2080	-51.92	20250107	575	73.91	20250321	31500	-96.83	20240711	428	133.64	20240419	0.02	Y	192410	100	14 억	339609	N	N	0	N	01	N
92	20250415	140901	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1005	-107	5	-9.62	3082169806	2879546	27.57	1187	1250	990	1445	779	1112	1070.37	2.39	-58169	1282	1196	1026	940	770	1240	984	14	333	100	660	1	1	14235530	143	-0.74	0.40	12	20.23	-1360.00	2492.00	6301	20240711	-84.05	575	20250321	74.78	2080	-51.68	20250107	575	74.78	20250321	31500	-96.81	20240711	428	134.81	20240419	0.02	Y	192410	100	14 억	339609	N	N	0	N	01	N
93	20250415	130903	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	998	-114	5	-10.25	2995031025	2792067	26.73	1187	1250	990	1445	779	1112	1072.69	2.39	-43776	1282	1196	1026	940	770	1240	984	14	333	100	660	1	1	14235530	142	-0.73	0.40	12	19.61	-1360.00	2492.00	6301	20240711	-84.16	575	20250321	73.57	2080	-52.02	20250107	575	73.57	20250321	31500	-96.83	20240711	428	133.18	20240419	0.02	Y	192410	100	14 억	339609	N	N	0	N	01	N
94	20250415	120900	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1007	-105	5	-9.44	2888753098	2686197	25.72	1187	1250	990	1445	779	1112	1075.41	2.39	-33340	1282	1196	1026	940	770	1240	984	14	333	100	660	1	1	14235530	143	-0.74	0.40	12	18.87	-1360.00	2492.00	6301	20240711	-84.02	575	20250321	75.13	2080	-51.59	20250107	575	75.13	20250321	31500	-96.80	20240711	428	135.28	20240419	0.02	Y	192410	100	14 억	339609	N	N	0	N	01	N
95	20250415	110902	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1044	-68	5	-6.12	2477445190	2280640	21.84	1187	1250	1020	1445	779	1112	1086.29	2.39	33597	1282	1196	1026	940	770	1240	984	14	333	100	660	1	1	14235530	149	-0.77	0.42	12	16.02	-1360.00	2492.00	6301	20240711	-83.43	575	20250321	81.57	2080	-49.81	20250107	575	81.57	20250321	31500	-96.69	20240711	428	143.93	20240419	0.02	Y	192410	100	14 억	339609	N	N	0	N	01	N
96	20250415	100902	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1026	-86	5	-7.73	2281433639	2091935	20.03	1187	1250	1020	1445	779	1112	1090.59	2.39	-14721	1282	1196	1026	940	770	1240	984	14	333	100	660	1	1	14235530	146	-0.75	0.41	12	14.70	-1360.00	2492.00	6301	20240711	-83.72	575	20250321	78.43	2080	-50.67	20250107	575	78.43	20250321	31500	-96.74	20240711	428	139.72	20240419	0.02	Y	192410	100	14 억	339609	N	N	0	N	01	N
97	20250415	090905	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1049	-63	5	-5.67	1226032753	1084005	10.38	1187	1250	1049	1445	779	1112	1131.02	2.39	-3745	1282	1196	1026	940	770	1240	984	14	333	100	660	1	1	14235530	149	-0.77	0.42	12	7.61	-1360.00	2492.00	6301	20240711	-83.35	575	20250321	82.43	2080	-49.57	20250107	575	82.43	20250321	31500	-96.67	20240711	428	145.09	20240419	0.02	Y	192410	100	14 억	339609	Y	N	0	N	01	N
98	20250414	160851	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1112	256	1	29.91	10961283540	10426432	518.00	856	1112	856	1112	600	856	1052.21	2.48	-17114	988	922	790	724	592	955	757	14	256	100	510	1	1	14235530	158	-0.82	0.45	12	73.24	-1360.00	2492.00	6301	20240711	-82.35	575	20250321	93.39	2080	-46.54	20250107	575	93.39	20250321	31500	-96.47	20240711	428	159.81	20240419	0.00	Y	192410	100	14 억	352345	N	N	0	N	00	N
99	20250414	150859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1112	256	1	29.91	10949565284	10415894	517.48	856	1112	856	1112	600	856	1052.15	2.48	-26440	988	922	790	724	592	955	757	14	256	100	510	1	1	14235530	158	-0.82	0.45	12	73.17	-1360.00	2492.00	6301	20240711	-82.35	575	20250321	93.39	2080	-46.54	20250107	575	93.39	20250321	31500	-96.47	20240711	428	159.81	20240419	0.00	Y	192410	100	14 억	352345	N	N	0	N	00	N
100	20250414	140858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1108	252	2	29.44	9847031036	9408285	467.42	856	1112	856	1112	600	856	1047.62	2.48	-51125	988	922	790	724	592	955	757	14	256	100	510	1	1	14235530	158	-0.81	0.44	12	66.09	-1360.00	2492.00	6301	20240711	-82.42	575	20250321	92.70	2080	-46.73	20250107	575	92.70	20250321	31500	-96.48	20240711	428	158.88	20240419	0.00	Y	192410	100	14 억	352345	N	N	0	N	00	N
101	20250414	130856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1044	188	2	21.96	8562700265	8234589	409.11	856	1112	856	1112	600	856	1040.94	2.48	-42555	988	922	790	724	592	955	757	14	256	100	510	1	1	14235530	149	-0.77	0.42	12	57.85	-1360.00	2492.00	6301	20240711	-83.43	575	20250321	81.57	2080	-49.81	20250107	575	81.57	20250321	31500	-96.69	20240711	428	143.93	20240419	0.00	Y	192410	100	14 억	352345	N	N	0	N	00	N
102	20250414	120858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1025	169	2	19.74	7241940597	6969877	346.27	856	1112	856	1112	600	856	1040.32	2.48	-39319	988	922	790	724	592	955	757	14	256	100	510	1	1	14235530	146	-0.75	0.41	12	48.96	-1360.00	2492.00	6301	20240711	-83.73	575	20250321	78.26	2080	-50.72	20250107	575	78.26	20250321	31500	-96.75	20240711	428	139.49	20240419	0.00	Y	192410	100	14 억	352345	N	N	0	N	00	N
103	20250414	110854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1033	177	2	20.68	6840803447	6582508	327.03	856	1112	856	1112	600	856	1040.60	2.48	-35277	988	922	790	724	592	955	757	14	256	100	510	1	1	14235530	147	-0.76	0.41	12	46.24	-1360.00	2492.00	6301	20240711	-83.61	575	20250321	79.65	2080	-50.34	20250107	575	79.65	20250321	31500	-96.72	20240711	428	141.36	20240419	0.00	Y	192410	100	14 억	352345	N	N	0	N	00	N
104	20250414	100856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1025	169	2	19.74	5125746973	4946740	245.76	856	1112	856	1112	600	856	1037.97	2.48	30775	988	922	790	724	592	955	757	14	256	100	510	1	1	14235530	146	-0.75	0.41	12	34.75	-1360.00	2492.00	6301	20240711	-83.73	575	20250321	78.26	2080	-50.72	20250107	575	78.26	20250321	31500	-96.75	20240711	428	139.49	20240419	0.00	Y	192410	100	14 억	352345	N	N	0	N	00	N
105	20250414	090857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1030	174	2	20.33	1624142411	1653641	82.16	856	1100	856	1112	600	856	985.98	2.48	-11883	988	922	790	724	592	955	757	14	256	100	510	1	1	14235530	147	-0.76	0.41	12	11.62	-1360.00	2492.00	6301	20240711	-83.65	575	20250321	79.13	2080	-50.48	20250107	575	79.13	20250321	31500	-96.73	20240711	428	140.65	20240419	0.00	Y	192410	100	14 억	352345	N	N	0	N	00	N
106	20250411	160847	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	856	197	1	29.89	1666734488	2006969	5010.03	659	856	658	856	462	659	830.47	2.62	7334	672	665	655	648	638	669	652	14	197	100	390	1	1	14235530	122	-0.63	0.34	12	14.10	-1360.00	2492.00	6301	20240711	-86.41	575	20250321	48.87	2080	-58.85	20250107	575	48.87	20250321	31500	-97.28	20240711	428	100.00	20240419	0.00	Y	192410	100	14 억	373113	N	N	0	N	00	N
107	20250411	150855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	856	197	1	29.89	1665390568	2005399	5006.11	659	856	658	856	462	659	830.45	2.62	7266	672	665	655	648	638	669	652	14	197	100	390	1	1	14235530	122	-0.63	0.34	12	14.09	-1360.00	2492.00	6301	20240711	-86.41	575	20250321	48.87	2080	-58.85	20250107	575	48.87	20250321	31500	-97.28	20240711	428	100.00	20240419	0.00	Y	192410	100	14 억	373113	N	N	0	N	00	N
108	20250411	140853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	856	197	1	29.89	1664472936	2004327	5003.44	659	856	658	856	462	659	830.44	2.62	7266	672	665	655	648	638	669	652	14	197	100	390	1	1	14235530	122	-0.63	0.34	12	14.08	-1360.00	2492.00	6301	20240711	-86.41	575	20250321	48.87	2080	-58.85	20250107	575	48.87	20250321	31500	-97.28	20240711	428	100.00	20240419	0.00	Y	192410	100	14 억	373113	N	N	0	N	00	N
109	20250411	130855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	856	197	1	29.89	1660690272	1999908	4992.41	659	856	658	856	462	659	830.38	2.62	7266	672	665	655	648	638	669	652	14	197	100	390	1	1	14235530	122	-0.63	0.34	12	14.05	-1360.00	2492.00	6301	20240711	-86.41	575	20250321	48.87	2080	-58.85	20250107	575	48.87	20250321	31500	-97.28	20240711	428	100.00	20240419	0.00	Y	192410	100	14 억	373113	N	N	0	N	00	N
110	20250411	120856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	856	197	1	29.89	1658012704	1996780	4984.60	659	856	658	856	462	659	830.34	2.62	7266	672	665	655	648	638	669	652	14	197	100	390	1	1	14235530	122	-0.63	0.34	12	14.03	-1360.00	2492.00	6301	20240711	-86.41	575	20250321	48.87	2080	-58.85	20250107	575	48.87	20250321	31500	-97.28	20240711	428	100.00	20240419	0.00	Y	192410	100	14 억	373113	N	N	0	N	00	N
111	20250411	110855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	856	197	1	29.89	1619199952	1951438	4871.41	659	856	658	856	462	659	829.75	2.62	7266	672	665	655	648	638	669	652	14	197	100	390	1	1	14235530	122	-0.63	0.34	12	13.71	-1360.00	2492.00	6301	20240711	-86.41	575	20250321	48.87	2080	-58.85	20250107	575	48.87	20250321	31500	-97.28	20240711	428	100.00	20240419	0.00	Y	192410	100	14 억	373113	N	N	0	N	00	N
112	20250411	100857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	856	197	1	29.89	1501111328	1813484	4527.03	659	856	658	856	462	659	827.75	2.62	7266	672	665	655	648	638	669	652	14	197	100	390	1	1	14235530	122	-0.63	0.34	12	12.74	-1360.00	2492.00	6301	20240711	-86.41	575	20250321	48.87	2080	-58.85	20250107	575	48.87	20250321	31500	-97.28	20240711	428	100.00	20240419	0.00	Y	192410	100	14 억	373113	N	N	0	N	00	N
113	20250411	090900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	682	23	2	3.49	9700769	14483	36.15	659	685	658	856	462	659	669.80	2.62	-1381	672	665	655	648	638	669	652	14	197	100	390	1	1	14235530	97	-0.50	0.27	12	0.10	-1360.00	2492.00	6301	20240711	-89.18	575	20250321	18.61	2080	-67.21	20250107	575	18.61	20250321	31500	-97.83	20240711	428	59.35	20240419	0.00	Y	192410	100	14 억	373113	N	N	0	N	00	N
114	20250410	160850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	659	14	2	2.17	26078939	40049	51.78	645	662	645	838	452	645	651.18	2.58	5674	705	675	660	630	615	667	622	14	193	100	380	1	1	14235530	94	-0.48	0.26	12	0.28	-1360.00	2492.00	6301	20240711	-89.54	575	20250321	14.61	2080	-68.32	20250107	575	14.61	20250321	31500	-97.91	20240711	428	53.97	20240419	0.00	Y	192410	100	14 억	367439	N	N	0	N	00	N
115	20250410	150854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	660	15	2	2.33	24506534	37662	48.70	645	662	645	838	452	645	650.70	2.58	6070	705	675	660	630	615	667	622	14	193	100	380	1	1	14235530	94	-0.49	0.26	12	0.26	-1360.00	2492.00	6301	20240711	-89.53	575	20250321	14.78	2080	-68.27	20250107	575	14.78	20250321	31500	-97.90	20240711	428	54.21	20240419	0.00	Y	192410	100	14 억	367439	N	N	0	N	00	N
116	20250410	140851	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	660	15	2	2.33	21370073	32901	42.54	645	662	645	838	452	645	649.53	2.58	3826	705	675	660	630	615	667	622	14	193	100	380	1	1	14235530	94	-0.49	0.26	12	0.23	-1360.00	2492.00	6301	20240711	-89.53	575	20250321	14.78	2080	-68.27	20250107	575	14.78	20250321	31500	-97.90	20240711	428	54.21	20240419	0.00	Y	192410	100	14 억	367439	N	N	0	N	00	N
117	20250410	130850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	660	15	2	2.33	20461769	31525	40.76	645	662	645	838	452	645	649.06	2.58	3675	705	675	660	630	615	667	622	14	193	100	380	1	1	14235530	94	-0.49	0.26	12	0.22	-1360.00	2492.00	6301	20240711	-89.53	575	20250321	14.78	2080	-68.27	20250107	575	14.78	20250321	31500	-97.90	20240711	428	54.21	20240419	0.00	Y	192410	100	14 억	367439	N	N	0	N	00	N
118	20250410	120851	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	660	15	2	2.33	20199435	31127	40.25	645	662	645	838	452	645	648.94	2.58	3875	705	675	660	630	615	667	622	14	193	100	380	1	1	14235530	94	-0.49	0.26	12	0.22	-1360.00	2492.00	6301	20240711	-89.53	575	20250321	14.78	2080	-68.27	20250107	575	14.78	20250321	31500	-97.90	20240711	428	54.21	20240419	0.00	Y	192410	100	14 억	367439	N	N	0	N	00	N
119	20250410	110850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	655	10	2	1.55	17697331	27319	35.32	645	658	645	838	452	645	647.80	2.58	2722	705	675	660	630	615	667	622	14	193	100	380	1	1	14235530	93	-0.48	0.26	12	0.19	-1360.00	2492.00	6301	20240711	-89.60	575	20250321	13.91	2080	-68.51	20250107	575	13.91	20250321	31500	-97.92	20240711	428	53.04	20240419	0.00	Y	192410	100	14 억	367439	N	N	0	N	00	N
120	20250410	100852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	654	9	2	1.40	14771384	22835	29.53	645	658	645	838	452	645	646.87	2.58	1472	705	675	660	630	615	667	622	14	193	100	380	1	1	14235530	93	-0.48	0.26	12	0.16	-1360.00	2492.00	6301	20240711	-89.62	575	20250321	13.74	2080	-68.56	20250107	575	13.74	20250321	31500	-97.92	20240711	428	52.80	20240419	0.00	Y	192410	100	14 억	367439	N	N	0	N	00	N
121	20250410	090854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	658	13	2	2.02	2474877	3823	4.94	645	658	645	838	452	645	647.37	2.58	110	705	675	660	630	615	667	622	14	193	100	380	1	1	14235530	94	-0.48	0.26	12	0.03	-1360.00	2492.00	6301	20240711	-89.56	575	20250321	14.43	2080	-68.37	20250107	575	14.43	20250321	31500	-97.91	20240711	428	53.74	20240419	0.00	Y	192410	100	14 억	367439	N	N	0	N	00	N
122	20250409	160846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	645	-19	5	-2.86	51457787	77333	227.37	664	690	645	863	465	664	665.41	2.57	1279	705	684	672	651	639	695	662	14	199	100	390	1	1	14235530	92	-0.47	0.26	12	0.54	-1360.00	2492.00	6301	20240711	-89.76	575	20250321	12.17	2080	-68.99	20250107	575	12.17	20250321	31500	-97.95	20240711	428	50.70	20240419	0.00	Y	192410	100	14 억	365350	N	N	0	N	00	N
123	20250409	150650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	652	-12	5	-1.81	48741765	73129	215.01	664	690	645	863	465	664	666.52	2.57	23	705	684	672	651	639	695	662	14	199	100	390	1	1	14235530	93	-0.48	0.26	12	0.51	-1360.00	2492.00	6301	20240711	-89.65	575	20250321	13.39	2080	-68.65	20250107	575	13.39	20250321	31500	-97.93	20240711	428	52.34	20240419	0.00	Y	192410	100	14 억	365350	N	N	0	N	00	N
124	20250409	140844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	662	-2	5	-0.30	40361584	60181	176.94	664	690	651	863	465	664	670.67	2.57	-444	705	684	672	651	639	695	662	14	199	100	390	1	1	14235530	94	-0.49	0.27	12	0.42	-1360.00	2492.00	6301	20240711	-89.49	575	20250321	15.13	2080	-68.17	20250107	575	15.13	20250321	31500	-97.90	20240711	428	54.67	20240419	0.00	Y	192410	100	14 억	365350	N	N	0	N	00	N
125	20250409	130840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	663	-1	5	-0.15	33452001	49671	146.04	664	690	658	863	465	664	673.47	2.57	-199	705	684	672	651	639	695	662	14	199	100	390	1	1	14235530	94	-0.49	0.27	12	0.35	-1360.00	2492.00	6301	20240711	-89.48	575	20250321	15.30	2080	-68.12	20250107	575	15.30	20250321	31500	-97.90	20240711	428	54.91	20240419	0.00	Y	192410	100	14 억	365350	N	N	0	N	00	N
126	20250409	120843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	670	6	2	0.90	20102301	29585	86.98	664	690	664	863	465	664	679.48	2.57	-652	705	684	672	651	639	695	662	14	199	100	390	1	1	14235530	95	-0.49	0.27	12	0.21	-1360.00	2492.00	6301	20240711	-89.37	575	20250321	16.52	2080	-67.79	20250107	575	16.52	20250321	31500	-97.87	20240711	428	56.54	20240419	0.00	Y	192410	100	14 억	365350	N	N	0	N	00	N
127	20250409	110839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	677	13	2	1.96	19976539	29399	86.44	664	690	664	863	465	664	679.50	2.57	-766	705	684	672	651	639	695	662	14	199	100	390	1	1	14235530	96	-0.50	0.27	12	0.21	-1360.00	2492.00	6301	20240711	-89.26	575	20250321	17.74	2080	-67.45	20250107	575	17.74	20250321	31500	-97.85	20240711	428	58.18	20240419	0.00	Y	192410	100	14 억	365350	N	N	0	N	00	N
128	20250409	100845	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	688	24	2	3.61	8601144	12639	37.16	664	690	664	863	465	664	680.52	2.57	-557	705	684	672	651	639	695	662	14	199	100	390	1	1	14235530	98	-0.51	0.28	12	0.09	-1360.00	2492.00	6301	20240711	-89.08	575	20250321	19.65	2080	-66.92	20250107	575	19.65	20250321	31500	-97.82	20240711	428	60.75	20240419	0.00	Y	192410	100	14 억	365350	N	N	0	N	00	N
129	20250409	090848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	680	16	2	2.41	2485144	3660	10.76	664	690	664	863	465	664	679.00	2.57	-393	705	684	672	651	639	695	662	14	199	100	390	1	1	14235530	97	-0.50	0.27	12	0.03	-1360.00	2492.00	6301	20240711	-89.21	575	20250321	18.26	2080	-67.31	20250107	575	18.26	20250321	31500	-97.84	20240711	428	58.88	20240419	0.00	Y	192410	100	14 억	365350	N	N	0	N	00	N
130	20250408	160834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	664	4	2	0.61	22615043	33751	20.77	661	693	660	858	462	660	670.14	2.53	5139	712	685	670	643	628	678	636	14	198	100	390	1	1	14235530	95	-0.49	0.27	12	0.24	-1360.00	2492.00	6301	20240711	-89.46	575	20250321	15.48	2080	-68.08	20250107	575	15.48	20250321	31500	-97.89	20240711	428	55.14	20240419	0.00	Y	192410	100	14 억	360211	N	N	0	N	00	N
131	20250408	150841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	666	6	2	0.91	22044649	32892	20.24	661	693	660	858	462	660	670.21	2.53	5109	712	685	670	643	628	678	636	14	198	100	390	1	1	14235530	95	-0.49	0.27	12	0.23	-1360.00	2492.00	6301	20240711	-89.43	575	20250321	15.83	2080	-67.98	20250107	575	15.83	20250321	31500	-97.89	20240711	428	55.61	20240419	0.00	Y	192410	100	14 억	360211	N	N	0	N	00	N
132	20250408	140838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	669	9	2	1.36	21888531	32659	20.10	661	693	660	858	462	660	670.21	2.53	5196	712	685	670	643	628	678	636	14	198	100	390	1	1	14235530	95	-0.49	0.27	12	0.23	-1360.00	2492.00	6301	20240711	-89.38	575	20250321	16.35	2080	-67.84	20250107	575	16.35	20250321	31500	-97.88	20240711	428	56.31	20240419	0.00	Y	192410	100	14 억	360211	N	N	0	N	00	N
133	20250408	130835	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	667	7	2	1.06	21310889	31795	19.57	661	693	660	858	462	660	670.26	2.53	4938	712	685	670	643	628	678	636	14	198	100	390	1	1	14235530	95	-0.49	0.27	12	0.22	-1360.00	2492.00	6301	20240711	-89.41	575	20250321	16.00	2080	-67.93	20250107	575	16.00	20250321	31500	-97.88	20240711	428	55.84	20240419	0.00	Y	192410	100	14 억	360211	N	N	0	N	00	N
134	20250408	120839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	670	10	2	1.52	18111873	26992	16.61	661	693	660	858	462	660	671.01	2.53	3823	712	685	670	643	628	678	636	14	198	100	390	1	1	14235530	95	-0.49	0.27	12	0.19	-1360.00	2492.00	6301	20240711	-89.37	575	20250321	16.52	2080	-67.79	20250107	575	16.52	20250321	31500	-97.87	20240711	428	56.54	20240419	0.00	Y	192410	100	14 억	360211	N	N	0	N	00	N
135	20250408	110838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	676	16	2	2.42	17696561	26373	16.23	661	693	660	858	462	660	671.01	2.53	3727	712	685	670	643	628	678	636	14	198	100	390	1	1	14235530	96	-0.50	0.27	12	0.19	-1360.00	2492.00	6301	20240711	-89.27	575	20250321	17.57	2080	-67.50	20250107	575	17.57	20250321	31500	-97.85	20240711	428	57.94	20240419	0.00	Y	192410	100	14 억	360211	N	N	0	N	00	N
136	20250408	100838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	674	14	2	2.12	17350116	25862	15.92	661	693	660	858	462	660	670.87	2.53	3498	712	685	670	643	628	678	636	14	198	100	390	1	1	14235530	96	-0.50	0.27	12	0.18	-1360.00	2492.00	6301	20240711	-89.30	575	20250321	17.22	2080	-67.60	20250107	575	17.22	20250321	31500	-97.86	20240711	428	57.48	20240419	0.00	Y	192410	100	14 억	360211	N	N	0	N	00	N
137	20250408	090841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	670	10	2	1.52	4146624	6269	3.86	661	670	660	858	462	660	661.45	2.53	618	712	685	670	643	628	678	636	14	198	100	390	1	1	14235530	95	-0.49	0.27	12	0.04	-1360.00	2492.00	6301	20240711	-89.37	575	20250321	16.52	2080	-67.79	20250107	575	16.52	20250321	31500	-97.87	20240711	428	56.54	20240419	0.00	Y	192410	100	14 억	360211	N	N	0	N	00	N
138	20250407	160829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	660	-28	5	-4.07	108098529	162278	203.02	688	697	655	894	482	688	666.13	2.46	10906	698	693	687	682	676	690	679	14	206	100	410	1	1	14235530	94	-0.49	0.26	12	1.14	-1360.00	2492.00	6301	20240711	-89.53	575	20250321	14.78	2080	-68.27	20250107	575	14.78	20250321	31500	-97.90	20240711	428	54.21	20240419	0.00	Y	192410	100	14 억	349504	N	N	1000	N	00	N
139	20250407	150834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	660	-28	5	-4.07	99268434	148824	186.19	688	697	659	894	482	688	667.02	2.46	11000	698	693	687	682	676	690	679	14	206	100	410	1	1	14235530	94	-0.49	0.26	12	1.05	-1360.00	2492.00	6301	20240711	-89.53	575	20250321	14.78	2080	-68.27	20250107	575	14.78	20250321	31500	-97.90	20240711	428	54.21	20240419	0.00	Y	192410	100	14 억	349504	N	N	1000	N	00	N
140	20250407	140831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	665	-23	5	-3.34	84145996	126059	157.71	688	697	659	894	482	688	667.51	2.46	7914	698	693	687	682	676	690	679	14	206	100	410	1	1	14235530	95	-0.49	0.27	12	0.89	-1360.00	2492.00	6301	20240711	-89.45	575	20250321	15.65	2080	-68.03	20250107	575	15.65	20250321	31500	-97.89	20240711	428	55.37	20240419	0.00	Y	192410	100	14 억	349504	N	N	1000	N	00	N
141	20250407	130830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	660	-28	5	-4.07	71428460	106989	133.85	688	697	659	894	482	688	667.62	2.46	7972	698	693	687	682	676	690	679	14	206	100	410	1	1	14235530	94	-0.49	0.26	12	0.75	-1360.00	2492.00	6301	20240711	-89.53	575	20250321	14.78	2080	-68.27	20250107	575	14.78	20250321	31500	-97.90	20240711	428	54.21	20240419	0.00	Y	192410	100	14 억	349504	N	N	1000	N	00	N
142	20250407	120829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	666	-22	5	-3.20	46129172	68795	86.07	688	697	659	894	482	688	670.53	2.46	2518	698	693	687	682	676	690	679	14	206	100	410	1	1	14235530	95	-0.49	0.27	12	0.48	-1360.00	2492.00	6301	20240711	-89.43	575	20250321	15.83	2080	-67.98	20250107	575	15.83	20250321	31500	-97.89	20240711	428	55.61	20240419	0.00	Y	192410	100	14 억	349504	N	N	1000	N	00	N
143	20250407	110831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	674	-14	5	-2.03	26745081	39610	49.55	688	697	660	894	482	688	675.21	2.46	1441	698	693	687	682	676	690	679	14	206	100	410	1	1	14235530	96	-0.50	0.27	12	0.28	-1360.00	2492.00	6301	20240711	-89.30	575	20250321	17.22	2080	-67.60	20250107	575	17.22	20250321	31500	-97.86	20240711	428	57.48	20240419	0.00	Y	192410	100	14 억	349504	N	N	1000	N	00	N
144	20250407	100831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	671	-17	5	-2.47	16439916	24248	30.34	688	697	660	894	482	688	677.99	2.46	-1121	698	693	687	682	676	690	679	14	206	100	410	1	1	14235530	96	-0.49	0.27	12	0.17	-1360.00	2492.00	6301	20240711	-89.35	575	20250321	16.70	2080	-67.74	20250107	575	16.70	20250321	31500	-97.87	20240711	428	56.78	20240419	0.00	Y	192410	100	14 억	349504	N	N	1000	N	00	N
145	20250407	090833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	695	7	2	1.02	4334611	6306	7.89	688	697	685	894	482	688	687.38	2.46	-937	698	693	687	682	676	690	679	14	206	100	410	1	1	14235530	99	-0.51	0.28	12	0.04	-1360.00	2492.00	6301	20240711	-88.97	575	20250321	20.87	2080	-66.59	20250107	575	20.87	20250321	31500	-97.79	20240711	428	62.38	20240419	0.00	Y	192410	100	14 억	349504	N	N	1000	N	00	N
146	20250404	160828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	688	-2	5	-0.29	53492403	77883	140.51	690	692	681	897	483	690	686.83	2.51	-8350	712	700	692	680	672	707	687	14	207	100	410	1	1	14235530	98	-0.51	0.28	12	0.55	-1360.00	2492.00	6301	20240711	-89.08	575	20250321	19.65	2080	-66.92	20250107	575	19.65	20250321	31500	-97.82	20240711	428	60.75	20240419	0.00	Y	192410	100	14 억	357854	N	N	1000	N	00	N
147	20250404	150837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	689	-1	5	-0.14	51705349	75287	135.83	690	692	681	897	483	690	686.78	2.51	-7903	712	700	692	680	672	707	687	14	207	100	410	1	1	14235530	98	-0.51	0.28	12	0.53	-1360.00	2492.00	6301	20240711	-89.07	575	20250321	19.83	2080	-66.88	20250107	575	19.83	20250321	31500	-97.81	20240711	428	60.98	20240419	0.00	Y	192410	100	14 억	357854	N	N	0	N	00	N
148	20250404	140839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	685	-5	5	-0.72	49808907	72513	130.82	690	692	681	897	483	690	686.90	2.51	-7437	712	700	692	680	672	707	687	14	207	100	410	1	1	14235530	98	-0.50	0.27	12	0.51	-1360.00	2492.00	6301	20240711	-89.13	575	20250321	19.13	2080	-67.07	20250107	575	19.13	20250321	31500	-97.83	20240711	428	60.05	20240419	0.00	Y	192410	100	14 억	357854	N	N	0	N	00	N
149	20250404	130837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	683	-7	5	-1.01	47657020	69369	125.15	690	692	681	897	483	690	687.01	2.51	-7464	712	700	692	680	672	707	687	14	207	100	410	1	1	14235530	97	-0.50	0.27	12	0.49	-1360.00	2492.00	6301	20240711	-89.16	575	20250321	18.78	2080	-67.16	20250107	575	18.78	20250321	31500	-97.83	20240711	428	59.58	20240419	0.00	Y	192410	100	14 억	357854	N	N	0	N	00	N
150	20250404	120831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	689	-1	5	-0.14	37704377	54829	98.92	690	692	685	897	483	690	687.67	2.51	-4830	712	700	692	680	672	707	687	14	207	100	410	1	1	14235530	98	-0.51	0.28	12	0.39	-1360.00	2492.00	6301	20240711	-89.07	575	20250321	19.83	2080	-66.88	20250107	575	19.83	20250321	31500	-97.81	20240711	428	60.98	20240419	0.00	Y	192410	100	14 억	357854	N	N	0	N	00	N
151	20250404	110835	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	688	-2	5	-0.29	21509762	31276	56.43	690	692	685	897	483	690	687.74	2.51	-5245	712	700	692	680	672	707	687	14	207	100	410	1	1	14235530	98	-0.51	0.28	12	0.22	-1360.00	2492.00	6301	20240711	-89.08	575	20250321	19.65	2080	-66.92	20250107	575	19.65	20250321	31500	-97.82	20240711	428	60.75	20240419	0.00	Y	192410	100	14 억	357854	N	N	0	N	00	N
152	20250404	100834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	686	-4	5	-0.58	8905367	12934	23.33	690	692	685	897	483	690	688.52	2.51	-1383	712	700	692	680	672	707	687	14	207	100	410	1	1	14235530	98	-0.50	0.28	12	0.09	-1360.00	2492.00	6301	20240711	-89.11	575	20250321	19.30	2080	-67.02	20250107	575	19.30	20250321	31500	-97.82	20240711	428	60.28	20240419	0.00	Y	192410	100	14 억	357854	N	N	0	N	00	N
153	20250404	090838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	691	1	2	0.14	993616	1440	2.60	690	692	690	897	483	690	690.01	2.51	-193	712	700	692	680	672	707	687	14	207	100	410	1	1	14235530	98	-0.51	0.28	12	0.01	-1360.00	2492.00	6301	20240711	-89.03	575	20250321	20.17	2080	-66.78	20250107	575	20.17	20250321	31500	-97.81	20240711	428	61.45	20240419	0.00	Y	192410	100	14 억	357854	N	N	0	N	00	N
154	20250403	160821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	690	-2	5	-0.29	38302764	55427	99.10	684	704	684	899	485	692	691.05	2.54	-4507	718	705	698	685	678	701	681	14	207	100	410	1	1	14235530	98	-0.51	0.28	12	0.39	-1360.00	2492.00	6301	20240711	-89.05	575	20250321	20.00	2080	-66.83	20250107	575	20.00	20250321	31500	-97.81	20240711	428	61.21	20240419	0.00	Y	192410	100	14 억	362006	N	N	0	N	00	N
155	20250403	150828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	691	-1	5	-0.14	36993339	53530	95.71	684	704	684	899	485	692	691.08	2.54	-4083	718	705	698	685	678	701	681	14	207	100	410	1	1	14235530	98	-0.51	0.28	12	0.38	-1360.00	2492.00	6301	20240711	-89.03	575	20250321	20.17	2080	-66.78	20250107	575	20.17	20250321	31500	-97.81	20240711	428	61.45	20240419	0.00	Y	192410	100	14 억	362006	N	N	0	N	00	N
156	20250403	140827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	695	3	2	0.43	34358303	49716	88.89	684	704	684	899	485	692	691.09	2.54	-4118	718	705	698	685	678	701	681	14	207	100	410	1	1	14235530	99	-0.51	0.28	12	0.35	-1360.00	2492.00	6301	20240711	-88.97	575	20250321	20.87	2080	-66.59	20250107	575	20.87	20250321	31500	-97.79	20240711	428	62.38	20240419	0.00	Y	192410	100	14 억	362006	N	N	0	N	00	N
157	20250403	130826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	692	0	3	0.00	27751655	40197	71.87	684	704	684	899	485	692	690.39	2.54	-4839	718	705	698	685	678	701	681	14	207	100	410	1	1	14235530	99	-0.51	0.28	12	0.28	-1360.00	2492.00	6301	20240711	-89.02	575	20250321	20.35	2080	-66.73	20250107	575	20.35	20250321	31500	-97.80	20240711	428	61.68	20240419	0.00	Y	192410	100	14 억	362006	N	N	0	N	00	N
158	20250403	120824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	691	-1	5	-0.14	26987296	39089	69.89	684	704	684	899	485	692	690.41	2.54	-4864	718	705	698	685	678	701	681	14	207	100	410	1	1	14235530	98	-0.51	0.28	12	0.27	-1360.00	2492.00	6301	20240711	-89.03	575	20250321	20.17	2080	-66.78	20250107	575	20.17	20250321	31500	-97.81	20240711	428	61.45	20240419	0.00	Y	192410	100	14 억	362006	N	N	0	N	00	N
159	20250403	110827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	687	-5	5	-0.72	23353514	33807	60.45	684	704	684	899	485	692	690.79	2.54	-2300	718	705	698	685	678	701	681	14	207	100	410	1	1	14235530	98	-0.51	0.28	12	0.24	-1360.00	2492.00	6301	20240711	-89.10	575	20250321	19.48	2080	-66.97	20250107	575	19.48	20250321	31500	-97.82	20240711	428	60.51	20240419	0.00	Y	192410	100	14 억	362006	N	N	0	N	00	N
160	20250403	100828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	689	-3	5	-0.43	11263256	16325	29.19	684	704	684	899	485	692	689.94	2.54	-2333	718	705	698	685	678	701	681	14	207	100	410	1	1	14235530	98	-0.51	0.28	12	0.11	-1360.00	2492.00	6301	20240711	-89.07	575	20250321	19.83	2080	-66.88	20250107	575	19.83	20250321	31500	-97.81	20240711	428	60.98	20240419	0.00	Y	192410	100	14 억	362006	N	N	0	N	00	N
161	20250403	090830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	684	-8	5	-1.16	300276	439	0.78	684	684	684	899	485	692	684.00	2.54	-44	718	705	698	685	678	701	681	14	207	100	410	1	1	14235530	97	-0.50	0.27	12	0.00	-1360.00	2492.00	6301	20240711	-89.14	575	20250321	18.96	2080	-67.12	20250107	575	18.96	20250321	31500	-97.83	20240711	428	59.81	20240419	0.00	Y	192410	100	14 억	362006	N	N	0	N	00	N
162	20250402	160809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	692	-13	5	-1.84	37829606	54013	107.07	705	711	691	916	494	705	700.38	2.56	-3112	729	716	704	691	679	723	698	14	211	100	420	1	1	14235530	99	-0.51	0.28	12	0.38	-1360.00	2492.00	6301	20240711	-89.02	575	20250321	20.35	2080	-66.73	20250107	575	20.35	20250321	31500	-97.80	20240711	428	61.68	20240419	0.00	Y	192410	100	14 억	363935	N	N	0	N	00	N
163	20250402	150809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	700	-5	5	-0.71	35721640	50979	101.06	705	711	691	916	494	705	700.71	2.56	-2454	729	716	704	691	679	723	698	14	211	100	420	1	1	14235530	100	-0.51	0.28	12	0.36	-1360.00	2492.00	6301	20240711	-88.89	575	20250321	21.74	2080	-66.35	20250107	575	21.74	20250321	31500	-97.78	20240711	428	63.55	20240419	0.00	Y	192410	100	14 억	363935	N	N	0	N	00	N
164	20250402	140811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	698	-7	5	-0.99	32545083	46440	92.06	705	711	691	916	494	705	700.80	2.56	263	729	716	704	691	679	723	698	14	211	100	420	1	1	14235530	99	-0.51	0.28	12	0.33	-1360.00	2492.00	6301	20240711	-88.92	575	20250321	21.39	2080	-66.44	20250107	575	21.39	20250321	31500	-97.78	20240711	428	63.08	20240419	0.00	Y	192410	100	14 억	363935	N	N	0	N	00	N
165	20250402	130814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	705	0	3	0.00	19673620	27920	55.35	705	711	696	916	494	705	704.64	2.56	-2395	729	716	704	691	679	723	698	14	211	100	420	1	1	14235530	100	-0.52	0.28	12	0.20	-1360.00	2492.00	6301	20240711	-88.81	575	20250321	22.61	2080	-66.11	20250107	575	22.61	20250321	31500	-97.76	20240711	428	64.72	20240419	0.00	Y	192410	100	14 억	363935	N	N	0	N	00	N
166	20250402	120812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	705	0	3	0.00	19056507	27044	53.61	705	711	696	916	494	705	704.65	2.56	-2122	729	716	704	691	679	723	698	14	211	100	420	1	1	14235530	100	-0.52	0.28	12	0.19	-1360.00	2492.00	6301	20240711	-88.81	575	20250321	22.61	2080	-66.11	20250107	575	22.61	20250321	31500	-97.76	20240711	428	64.72	20240419	0.00	Y	192410	100	14 억	363935	N	N	0	N	00	N
167	20250402	110812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	707	2	2	0.28	17209829	24426	48.42	705	711	696	916	494	705	704.57	2.56	-2126	729	716	704	691	679	723	698	14	211	100	420	1	1	14235530	101	-0.52	0.28	12	0.17	-1360.00	2492.00	6301	20240711	-88.78	575	20250321	22.96	2080	-66.01	20250107	575	22.96	20250321	31500	-97.76	20240711	428	65.19	20240419	0.00	Y	192410	100	14 억	363935	N	N	0	N	00	N
168	20250402	100810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	703	-2	5	-0.28	11587838	16503	32.71	705	706	696	916	494	705	702.17	2.56	-1556	729	716	704	691	679	723	698	14	211	100	420	1	1	14235530	100	-0.52	0.28	12	0.12	-1360.00	2492.00	6301	20240711	-88.84	575	20250321	22.26	2080	-66.20	20250107	575	22.26	20250321	31500	-97.77	20240711	428	64.25	20240419	0.00	Y	192410	100	14 억	363935	N	N	0	N	00	N
169	20250402	090818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	703	-2	5	-0.28	4021132	5706	11.31	705	705	702	916	494	705	704.72	2.56	-794	729	716	704	691	679	723	698	14	211	100	420	1	1	14235530	100	-0.52	0.28	12	0.04	-1360.00	2492.00	6301	20240711	-88.84	575	20250321	22.26	2080	-66.20	20250107	575	22.26	20250321	31500	-97.77	20240711	428	64.25	20240419	0.00	Y	192410	100	14 억	363935	N	N	0	N	00	N
170	20250401	160817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	705	13	2	1.88	34289839	48772	31.10	692	717	692	899	485	692	703.06	2.48	11043	746	718	684	656	622	733	671	14	207	100	410	1	1	14235530	100	-0.52	0.28	12	0.34	-1360.00	2492.00	6301	20240711	-88.81	575	20250321	22.61	2080	-66.11	20250107	575	22.61	20250321	31500	-97.76	20240711	428	64.72	20240419	0.00	Y	192410	100	14 억	352687	N	N	0	N	00	N
171	20250401	150816	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	705	13	2	1.88	29153981	41496	26.46	692	717	692	899	485	692	702.57	2.48	7373	746	718	684	656	622	733	671	14	207	100	410	1	1	14235530	100	-0.52	0.28	12	0.29	-1360.00	2492.00	6301	20240711	-88.81	575	20250321	22.61	2080	-66.11	20250107	575	22.61	20250321	31500	-97.76	20240711	428	64.72	20240419	0.00	Y	192410	100	14 억	352687	N	N	0	N	00	N
172	20250401	140816	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	706	14	2	2.02	26534347	37785	24.09	692	717	692	899	485	692	702.25	2.48	6247	746	718	684	656	622	733	671	14	207	100	410	1	1	14235530	101	-0.52	0.28	12	0.27	-1360.00	2492.00	6301	20240711	-88.80	575	20250321	22.78	2080	-66.06	20250107	575	22.78	20250321	31500	-97.76	20240711	428	64.95	20240419	0.00	Y	192410	100	14 억	352687	N	N	0	N	00	N
173	20250401	130817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	705	13	2	1.88	24507368	34899	22.25	692	717	692	899	485	692	702.24	2.48	5751	746	718	684	656	622	733	671	14	207	100	410	1	1	14235530	100	-0.52	0.28	12	0.25	-1360.00	2492.00	6301	20240711	-88.81	575	20250321	22.61	2080	-66.11	20250107	575	22.61	20250321	31500	-97.76	20240711	428	64.72	20240419	0.00	Y	192410	100	14 억	352687	N	N	0	N	00	N
174	20250401	120818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	702	10	2	1.45	21846519	31139	19.86	692	717	692	899	485	692	701.58	2.48	5828	746	718	684	656	622	733	671	14	207	100	410	1	1	14235530	100	-0.52	0.28	12	0.22	-1360.00	2492.00	6301	20240711	-88.86	575	20250321	22.09	2080	-66.25	20250107	575	22.09	20250321	31500	-97.77	20240711	428	64.02	20240419	0.00	Y	192410	100	14 억	352687	N	N	0	N	00	N
175	20250401	110804	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	698	6	2	0.87	15997050	22853	14.57	692	717	692	899	485	692	700.00	2.48	1549	746	718	684	656	622	733	671	14	207	100	410	1	1	14235530	99	-0.51	0.28	12	0.16	-1360.00	2492.00	6301	20240711	-88.92	575	20250321	21.39	2080	-66.44	20250107	575	21.39	20250321	31500	-97.78	20240711	428	63.08	20240419	0.00	Y	192410	100	14 억	352687	N	N	0	N	00	N
176	20250401	100805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	701	9	2	1.30	9583707	13732	8.76	692	717	692	899	485	692	697.91	2.48	312	746	718	684	656	622	733	671	14	207	100	410	1	1	14235530	100	-0.52	0.28	12	0.10	-1360.00	2492.00	6301	20240711	-88.87	575	20250321	21.91	2080	-66.30	20250107	575	21.91	20250321	31500	-97.77	20240711	428	63.79	20240419	0.00	Y	192410	100	14 억	352687	N	N	0	N	00	N
177	20250401	090806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	693	1	2	0.14	3762614	5415	3.45	692	717	692	899	485	692	694.85	2.48	787	746	718	684	656	622	733	671	14	207	100	410	1	1	14235530	99	-0.51	0.28	12	0.04	-1360.00	2492.00	6301	20240711	-89.00	575	20250321	20.52	2080	-66.68	20250107	575	20.52	20250321	31500	-97.80	20240711	428	61.92	20240419	0.00	Y	192410	100	14 억	352687	N	N	0	N	00	N

72 KiB Raw Blame History

72 KiB

Raw Blame History